Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	105 085,60	-0,02%	104 741,56	105 430,59	104 659,09	105 106,98	632 129 928	14:18
WIG20	2 868,70	0,27%	2 855,22	2 873,13	2 844,90	2 860,93	555 534 306	14:33
WIG30	3 712,82	0,19%	3 687,02	3 717,38	3 684,63	3 705,86	592 024 469	14:33
mWIG40	7 870,71	-0,49%	7 930,07	7 932,21	7 866,56	7 909,12	69 313 792	14:18
sWIG80	28 778,18	-0,05%	28 711,65	28 872,95	28 657,98	28 791,71	40 682 564	14:18
WIG-BANKI	16 561,76	-0,35%	16 529,65	16 696,71	16 518,88	16 619,83	114 376 911	14:18
WIG-BUDOW	8 381,54	1,07%	8 308,06	8 400,52	8 286,12	8 292,42	14 842 661	14:18
WIG-CHEMIA	9 041,79	-0,92%	9 126,45	9 212,16	9 024,71	9 125,95	1 406 191	14:18
WIG-ENERG	4 435,12	-0,65%	4 445,56	4 482,56	4 428,38	4 463,96	16 918 007	14:18
WIG-INFO	9 823,66	-1,30%	9 895,07	9 972,99	9 812,46	9 953,35	15 872 170	14:18
WIG-MEDIA	7 115,55	-0,76%	7 156,10	7 239,09	7 092,36	7 170,07	1 133 413	14:18
WIG-NRCHOM	5 289,79	0,66%	5 242,39	5 333,19	5 242,39	5 254,86	6 965 367	14:18
WIG-PALIWA	9 597,66	0,91%	9 470,03	9 614,46	9 470,03	9 511,55	125 451 728	14:18
WIG-Poland	109 969,08	0,11%	109 969,08	109 969,08	109 969,08	109 846,22	617 206 625	11:15
WIG-SPOZYW	3 028,79	0,24%	3 023,13	3 059,03	3 022,55	3 021,45	975 319	14:18
WIG20lev	568,72	0,19%	565,15	572,26	561,06	567,66	513 690 760	14:18
WIG20short	2 941,83	-0,03%	2 951,09	2 961,70	2 932,67	2 942,69	513 690 760	14:18
GPWB-B1Y3Y	1 263,23	0,02%	1 263,23	1 263,23	1 263,23	1 263,03	-	10:15
GPWB-B1Y4Y	1 267,51	0,01%	1 267,51	1 267,51	1 267,51	1 267,39	-	10:15
GPWB-B1Y5Y	1 272,61	0,00%	1 272,61	1 272,61	1 272,61	1 272,55	-	10:15
GPWB-B3Y5Y	1 284,45	0,00%	1 284,45	1 284,45	1 284,45	1 284,49	-	10:15
GPWB-B5Y	1 279,53	-0,01%	1 279,53	1 279,53	1 279,53	1 279,64	-	10:15
GPWB-BWZ	1 270,45	0,01%	1 270,45	1 270,45	1 270,45	1 270,32	-	10:15
INNOVATOR	1 765,43	-0,13%	1 765,43	1 765,43	1 765,43	1 767,69	179 309 487	11:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	69 314 441	11:00
mWIG40TR	12 179,18	-0,49%	12 271,04	12 274,35	12 172,76	12 238,63	69 313 792	14:18
mWIG40TRlv	18 862,54	-1,01%	19 148,59	19 158,89	18 842,55	19 054,84	69 313 792	14:18
mWIG40TRsh	2 368,36	0,56%	2 350,68	2 369,59	2 350,04	2 355,14	69 313 792	14:18
sWIG80dvp	700,46	12,31%	700,46	700,46	700,46	623,66	40 888 698	11:00
sWIG80TR	44 585,01	0,22%	44 481,94	44 731,83	44 398,79	44 486,99	40 682 564	14:18
WIG140	2 037,98	-0,01%	2 031,01	2 044,57	2 029,39	2 038,26	622 375 075	14:18
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	513 763 567	11:00
WIG20TR	6 153,96	0,12%	6 134,71	6 173,12	6 112,45	6 146,89	513 690 760	14:18
WIG20TRlev	5 228,77	0,19%	5 196,08	5 261,30	5 158,29	5 218,74	513 690 760	14:18
WIG20TRsht	2 753,84	-0,04%	2 762,47	2 772,45	2 745,26	2 754,93	513 690 760	14:18
WIG30TR	7 818,26	0,00%	7 778,37	7 842,42	7 773,34	7 818,12	548 080 201	14:18
WIG-CEE	2 473,24	0,34%	2 473,24	2 473,24	2 473,24	2 464,89	922 905	11:15
WIGdiv	2 345,71	0,28%	2 335,91	2 352,69	2 334,44	2 339,13	181 237 198	14:18
WIGdivplus	2 138,53	0,26%	2 125,77	2 142,01	2 125,74	2 133,02	276 029 388	14:18
WIG.GAMES	17 794,50	-0,09%	17 811,41	17 894,50	17 713,14	17 810,91	17 991 591	14:18
WIG-GORNIC	4 409,54	0,38%	4 371,92	4 465,32	4 371,92	4 392,68	74 072 486	14:18
WIG-GRY	22 756,40	-0,59%	22 806,71	22 961,65	22 718,30	22 892,17	20 527 117	14:18
WIGind	17 398,04	-0,24%	17 453,69	17 502,21	17 329,76	17 440,35	8 671 837	14:18
WIG-LEKI	3 365,77	-0,05%	3 369,63	3 382,29	3 339,87	3 367,30	457 069	14:18
WIGmed	18 591,21	0,52%	18 499,18	18 646,09	18 477,60	18 495,23	24 968 910	14:18
WIG-MOTO	8 598,27	0,35%	8 708,37	8 708,37	8 565,94	8 568,06	1 025 803	14:18
WIG.MS-BAS	17 555,10	-0,34%	17 550,37	17 734,29	17 491,75	17 614,53	88 331 279	14:18
WIG.MS-ECM	8 880,63	0,94%	8 826,50	8 901,44	8 733,15	8 797,92	110 260 423	14:18
WIG.MS-FIN	19 895,82	-0,29%	19 864,36	20 044,67	19 825,82	19 953,83	119 764 999	14:18
WIG-ODZIEZ	11 030,22	-0,16%	10 976,95	11 055,46	10 976,95	11 047,66	49 227 304	14:18
WIGtechTR	18 399,19	-0,08%	18 402,08	18 468,60	18 355,63	18 414,18	47 718 928	14:18
WIG-Ukrain	568,72	0,73%	568,72	568,72	568,72	564,62	762 940	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5700	-0,39%	2,5800	2,5900	2,5000	11 430	29 000	13:41	Reklama
08OCTAVA (08N)	(0,7700)	-	-	-	-	-	-	11:30
11BIT (11B)	186,7000	-0,69%	188,3000	191,0000	186,0000	11 906	2 243 366	14:18
3RGAMES (3RG)	0,8160	-1,69%	0,8480	0,8480	0,7920	65 035	52 443	14:16
4MASS (4MS)	4,4750	-2,72%	4,5900	4,6000	4,4750	24 611	111 549	14:17
ABPL (ABE)	97,0000	-0,92%	98,5000	98,6000	96,8000	1 195	116 252	13:02
ACAUTOGAZ (ACG)	30,7000	3,02%	29,8000	30,8000	29,8000	1 862	56 684	14:17
ACTION (ACT)	24,7000	-0,40%	24,7500	25,0000	24,5000	13 677	339 619	13:47
ADIUVO (ADV)	0,8880	0,23%	0,9260	0,9360	0,8800	26 969	24 535	14:01
AGORA (AGO)	9,2600	-0,86%	9,2400	9,5200	9,2000	13 322	125 223	14:17
AGROTON (AGT)	4,8600	2,53%	4,7400	4,8600	4,6500	5 484	25 972	14:16
AIGAMES (ALG)	0,9140	-0,22%	0,9160	0,9160	0,8900	2 038	1 863	12:55
AILLERON (ALL)	20,4500	-2,39%	20,9000	20,9000	19,8200	3 771	76 335	13:36
AIRWAY (AWM)	0,4030	3,73%	0,3900	0,4045	0,3900	187 660	74 594	14:03
ALIOR (ALR)	96,7400	0,19%	96,5600	97,4200	95,7400	101 802	9 840 341	14:18
ALLEGRO (ALE)	35,3700	1,75%	34,7600	35,6400	34,4600	1 722 201	60 689 104	14:18
ALTA (AAT)	2,1000	3,96%	2,0300	2,1000	2,0300	957	2 007	10:42
ALTUSTFI (ALI)	(2,3000)	-	-	-	-	-	-	09:00
AMBRA (AMB)	21,6000	0,47%	21,5000	21,6500	21,3000	2 755	59 374	14:14
AMICA (AMC)	61,7000	1,82%	60,9000	61,7000	60,0000	3 712	226 224	14:04
AMPLI (APL)	(0,9000)	-	-	-	-	-	-	11:30
AMREST (EAT)	15,6000	-0,26%	15,7000	15,8600	15,6000	57 911	907 120	14:16
ANSWEAR (ANR)	29,8000	0,00%	29,8000	29,8000	29,4500	6 133	182 118	13:53
APATOR (APT)	20,4500	-0,73%	20,5000	20,7000	20,4000	4 547	93 263	14:15
APLISENS (APN)	19,5000	0,26%	19,4500	19,5000	19,2500	1 595	30 981	13:43
APSENERGY (APE)	3,1200	-3,11%	3,2200	3,2200	2,9900	3 504	10 807	14:14
ARCHICOM (ARH)	45,1000	0,22%	44,5000	45,5000	44,5000	91 938	4 136 857	14:09
ARCTIC (ATC)	11,7000	-3,47%	12,1800	12,1800	11,6600	73 207	869 136	14:18
ARLEN (ARL)	37,1200	-0,75%	37,4000	37,4000	37,1100	4 942	184 098	14:11
ARTIFEX (ART)	15,2000	-1,17%	15,3800	15,3800	15,2000	2 850	43 473	13:19
ASBIS (ASB)	25,7000	-0,16%	25,7000	25,8000	25,5000	16 178	415 235	14:17
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	10:23
ASSECOBS (ABS)	91,8000	1,55%	90,4000	92,0000	87,8000	964	88 097	14:15
ASSECOPOL (ACP)	206,0000	-2,37%	208,0000	210,8000	205,6000	48 975	10 172 361	14:17
ASSECOSEE (ASE)	76,3000	2,01%	75,0000	76,5000	74,8000	1 515	114 967	14:16
ASTARTA (AST)	53,7000	1,51%	52,9000	53,8000	52,4000	6 573	347 639	14:14
ATAL (1AT)	58,9000	-1,01%	60,0000	60,5000	58,5000	12 509	743 480	14:17
ATENDE (ATD)	3,2700	-0,30%	3,3000	3,3100	3,1800	32 628	105 103	11:53
ATLANTAPL (ATP)	16,0000	1,27%	15,8000	16,0000	15,6000	212	3 355	11:16
ATLANTIS (ATS)	2,2200	0,00%	2,1200	2,2200	2,1200	32	68	11:22
ATMGRUPA (ATG)	3,7500	-1,32%	3,8000	3,8000	3,7500	1 284	4 853	14:16
ATREM (ATR)	45,5000	3,41%	44,0000	46,1000	44,0000	9 435	427 138	14:18
AUTOPARTN (APR)	19,9000	-1,49%	20,2000	20,3000	19,8000	30 307	606 464	14:14
BBIDEV (BBD)	5,3500	2,88%	5,3500	5,3500	5,3500	235	1 257	10:54
BENEFIT (BFT)	3 165,0000	0,32%	3 170,0000	3 170,0000	3 125,0000	885	2 782 520	14:15
BEST (BST)	24,2000	0,83%	23,6000	24,2000	23,6000	771	18 486	14:17
BETACOM (BCM)	4,8800	-1,21%	4,9400	4,9400	4,8800	335	1 654	11:10
BIGCHEESE (BCS)	14,0600	3,23%	13,7400	14,1800	13,7400	9 812	137 516	14:07
BIOCELTIX (BCX)	101,8000	-1,74%	103,6000	103,6000	100,6000	901	91 626	14:13
BIOMAXIMA (BMX)	13,9000	-0,71%	14,0000	14,0000	13,7000	3 857	53 178	13:14
BIOMEDLUB (BML)	5,2000	0,19%	5,1900	5,2500	5,1500	21 707	112 720	14:05
BIOPLANET (BIP)	17,3000	0,00%	17,3000	17,3000	17,3000	18	311	11:08
BIOTON (BIO)	4,1500	-0,24%	4,1600	4,1700	4,1400	22 400	92 997	14:12
BLOOBER (BLO)	33,5500	2,91%	32,3500	33,9500	31,8000	45 500	1 504 368	14:15
BNPPPL (BNP)	103,0000	0,98%	103,0000	104,5000	101,5000	4 164	427 789	13:51
BOGDANKA (LWB)	24,7000	1,02%	24,4500	25,1500	24,2000	32 144	794 806	14:07
BOOMBIT (BBT)	7,4600	2,19%	7,4000	7,4800	7,2400	1 317	9 650	12:18
BORYSZEW (BRS)	6,4000	-0,31%	6,3000	6,5000	6,3000	37 278	238 119	14:15
BOS	10,3000	0,78%	10,2000	10,3200	10,2000	3 249	33 373	13:26
BOWIM (BOW)	4,6400	-1,49%	4,6400	4,7000	4,6000	3 212	14 851	13:56
BRAND24 (B24)	57,0000	-1,72%	58,0000	58,0000	56,0000	464	26 605	13:00
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	569,6000	2,19%	560,0000	571,4000	557,4000	18 881	10 707 475	14:18
BUMECH (BMC)	8,7700	1,04%	8,6800	8,7700	8,6100	2 743	23 931	14:01
CAPITAL (CPA)	#0,2200	0,00%	-	-	-	-	-	12:02
CAPITEA (CAP)	0,4750	0,21%	0,4705	0,4750	0,4655	68 963	32 502	12:08
CAPTORTX (CTX)	40,6000	7,69%	37,7000	41,0000	37,7000	13 714	543 477	14:13
CASPAR (CSR)	5,4000	-6,09%	5,7500	5,7500	5,4000	12	66	12:34
CAVATINA (CAV)	16,1500	0,00%	16,1500	16,1500	16,1500	2	32	09:41
CCC	193,0000	-0,82%	192,3500	194,6000	191,0500	161 145	31 070 085	14:17
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	267,0000	-0,74%	269,9000	269,9000	266,5000	50 224	13 488 417	14:18
CDRL (CDL)	9,9000	-1,98%	10,1000	10,1000	9,9000	7	70	09:19
CELTIC (CPD)	6,0000	9,09%	5,6800	6,2200	5,3000	26 820	158 341	14:18
CEZ	211,0000	0,57%	207,2000	212,0000	207,2000	120	25 197	13:43
CFI	0,1480	-0,67%	0,1480	0,1480	0,1480	19 930	2 950	13:31
CIGAMES (CIG)	2,5700	5,54%	2,4450	2,5700	2,4450	528 820	1 342 164	14:18
CITYSERV (CTS)	6,0000	8,11%	6,0000	6,0000	6,0000	100	600	11:30
CLNPHARMA (CLN)	23,0000	-0,22%	23,2500	23,3000	22,5500	6 501	148 731	14:14
CLOUD (CLD)	46,4000	0,00%	46,3000	46,4000	45,5000	419	19 128	13:32
COALENERG (CLE)	1,9050	3,81%	1,8400	1,9500	1,7950	67 338	125 863	14:16
COGNOR (COG)	7,4950	-0,99%	7,5700	7,5700	7,4550	33 892	253 529	14:15
COLUMBUS (CLC)	6,8700	1,78%	6,7300	7,0500	6,7300	43 665	302 047	14:09
COMP (CMP)	232,0000	-0,43%	233,0000	237,0000	232,0000	1 240	290 067	14:07
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,9400	-2,49%	0,9640	0,9900	0,9400	45 389	43 652	13:59
CORMAY (CRM)	0,5140	-0,39%	0,5140	0,5140	0,5140	46	24	12:51
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	456,0000	-0,87%	460,0000	466,0000	449,0000	628	283 881	13:55
CREOTECH (CRI)	283,0000	2,17%	277,0000	286,0000	277,0000	1 626	456 227	14:15
CYBERFLKS (CBF)	161,8000	0,87%	162,0000	162,0000	160,4000	768	123 921	14:15
CYFRPLSAT (CPS)	16,6300	-0,12%	16,6500	16,6950	16,4350	131 830	2 182 334	14:04
CZTOREBKA (CZT)	(0,4300)	-	-	-	-	-	-	11:30
DADELO (DAD)	46,5000	0,00%	46,5000	47,8000	46,2000	2 468	115 181	14:17
DATAWALK (DAT)	115,9000	-0,86%	117,1400	119,9800	115,2000	4 640	540 441	14:08
DBENERGY (DBE)	12,3000	-1,20%	12,6500	12,6500	12,3000	43	539	12:04
DEBICA (DBC)	82,9000	0,12%	82,8000	83,1000	82,5000	568	47 032	13:38
DECORA (DCR)	74,0000	-1,33%	74,4000	75,0000	73,8000	298	22 138	13:40
DEKPOL (DEK)	66,0000	0,00%	66,0000	66,8000	65,0000	1 310	86 856	13:35
DELKO (DEL)	6,9400	0,58%	6,9400	6,9600	6,8600	1 466	10 144	14:16
DEVELIA (DVL)	7,7000	3,36%	7,5000	7,7500	7,4500	160 700	1 234 656	14:16
DGA	19,0000	-0,78%	19,0000	19,0000	19,0000	3	57	10:09
DIAG (DIA)	160,2000	-0,50%	160,9500	161,4000	158,7500	50 880	8 154 599	14:12
DIGITANET (DIG)	80,5000	-2,42%	82,1000	82,5000	80,0000	3 077	248 751	14:18
DIGITREE (DTR)	14,0000	-3,45%	14,0000	14,0000	13,0000	818	11 255	12:24
DINOPL (DNP)	527,8000	-0,04%	528,2000	533,6000	522,2000	35 984	18 897 457	14:18
DMGROUP (DMG)	3,6500	-2,93%	3,7500	3,7500	3,6500	6 931	25 322	11:22
DOMDEV (DOM)	232,0000	-1,07%	234,5000	236,0000	231,0000	1 191	276 367	14:06
DRAGOENT (DGE)	(22,3000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	31,4000	0,48%	31,2500	31,6000	31,0000	1 003	31 145	14:02
ECHO (ECH)	5,1800	-1,52%	5,2600	5,2600	5,1200	4 732	24 473	14:10
EDINVEST (EDI)	5,9000	3,51%	5,9000	5,9000	5,8000	233	1 374	14:05
EFEKT (EFK)	#5,0500	0,00%	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	47,6000	0,32%	47,5000	47,9000	46,5500	5 329	251 784	14:13
ELKOP (EKP)	2,4500	-0,41%	2,5500	2,5500	2,4500	3 492	8 587	13:45
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,7800)	-	-	-	-	-	-	11:30
ENEA (ENA)	19,9900	-0,45%	20,0800	20,2000	19,8900	360 616	7 218 177	14:03
ENELMED (ENE)	19,0000	-3,55%	19,6000	19,6000	19,0000	10	192	11:28
ENERGA (ENG)	12,7000	0,79%	12,5800	12,7000	12,4200	55 395	697 172	14:00
ENERGOINS (ENI)	2,2500	-1,32%	2,3000	2,3000	2,2200	45 563	102 169	14:17
ENTER (ENT)	56,4000	-0,53%	56,1000	56,7000	55,8000	1 527	85 528	14:12
EQUNICO (EQU)	0,7740	0,26%	0,7720	0,7740	0,7720	1 900	1 467	09:14
ERBUD (ERB)	34,4000	-1,71%	34,3500	35,6000	34,3000	1 638	56 717	14:18
ERG	(47,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,4000	-1,62%	37,0000	37,0000	36,1000	1 654	60 474	13:59
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,0400	0,00%	5,1400	5,1600	5,0000	72 121	364 749	14:11
EUROCASH (EUR)	8,1350	-0,97%	8,2900	8,2900	8,1350	66 285	543 422	14:15
EUROHOLD (EHG)	(2,5400)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	22,7000	-0,87%	22,8000	23,0000	22,6000	1 062	24 173	14:06
FABRITY (FAB)	28,1000	2,18%	27,6000	28,7000	27,6000	6 739	191 158	13:26
FASING (FSG)	11,6000	-3,33%	11,6000	11,6000	11,6000	80	928	10:26
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	11,4000	-3,39%	11,8000	11,8000	11,4000	122	1 392	10:09
FERRO (FRO)	37,0000	0,27%	37,0000	37,5000	36,8000	13 885	513 775	14:12
FMG	124,5000	0,81%	124,0000	126,0000	123,0000	6	746	14:03
FON	#0,8000	0,00%	-	-	-	-	-	13:12
FORTE SA (FTE)	31,0000	0,00%	31,2000	31,5000	31,0000	1 779	55 661	14:16
Reklama
GAMEOPS (GOP)	17,5000	-0,91%	17,9800	17,9800	17,5000	677	11 941	14:13	Reklama
GAMFACTOR (GIF)	7,0000	0,00%	7,0000	7,1800	7,0000	3 866	27 247	14:13
GENOMTEC (GMT)	6,9900	-1,41%	7,0900	7,1600	6,8800	11 478	80 500	13:55
GETIN (GTN)	0,6300	12,30%	0,5800	0,6380	0,5630	5 508 385	3 330 991	14:17
GIGROUP (GIG)	2,0200	-1,46%	2,0200	2,0500	2,0200	34	69	14:12
GOBARTO (GOB)	24,5000	2,51%	25,4000	25,4000	23,5000	255	6 019	13:54
GPW	53,9000	0,56%	54,1000	54,6000	53,8000	33 368	1 802 236	14:17
GREENX (GRX)	1,7950	2,10%	1,7620	1,8200	1,7620	330 385	596 005	14:16
GRENEVIA (GEA)	2,6650	-0,74%	2,6850	2,7000	2,6300	28 735	76 307	14:18
GRODNO (GRN)	10,0000	0,00%	10,0000	10,0000	9,9800	2 970	29 700	14:09
GRUPAAZOTY (ATT)	22,2600	-1,50%	22,8600	22,8800	22,2200	56 252	1 266 387	14:18
GRUPRACUJ (GPP)	62,5000	-2,04%	63,7000	64,4000	61,8000	1 952	122 591	14:02
GTC	3,9900	-0,75%	4,0200	4,0200	3,9900	790	3 168	13:06
HANDLOWY (BHW)	110,4000	1,10%	108,8000	110,4000	108,8000	10 772	1 182 381	14:18
HARPER (HRP)	6,2800	-0,32%	6,2800	6,3000	6,0400	5 833	35 806	14:00
HELIO (HEL)	26,9000	0,37%	26,8000	26,9000	26,8000	37	994	10:28
HERKULES (HRS)	1,3400	-0,74%	1,3000	1,3950	1,3000	99 399	134 880	13:33
HUUUGE-S144 (HUGE)	19,0400	0,21%	19,0600	19,0600	18,7400	25 080	473 766	14:16
HYDROTOR (HDR)	21,0000	0,48%	20,9000	21,0000	20,9000	228	4 766	12:22
IALBGR (IAG)	0,2700	-1,46%	0,2700	0,2700	0,2700	1 624	438	11:33
IBSM (IBS)	72,8000	-2,93%	75,0000	75,0000	72,8000	32	2 332	14:09
IDMPL (IDM)	(0,5500)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:04
IFIRMA (IFI)	27,1000	-0,37%	27,2000	27,2000	26,8000	1 468	39 789	13:16
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	28,8000	-3,36%	29,8000	30,3000	28,8000	3 448	102 511	13:44
IMMOBILE (GKI)	3,6000	4,05%	3,5000	3,6100	3,5000	7 097	25 114	12:49
IMPERIO (IMP)	1,2500	3,31%	1,2500	1,2500	1,2500	20	25	11:00
IMS	3,7600	-2,08%	3,7700	3,7700	3,7000	11 188	41 765	14:06
INC	1,8250	1,39%	1,8350	1,8350	1,8250	175	321	14:00
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	309,0000	-2,37%	315,5000	319,0000	309,0000	3 849	1 198 017	14:13
INPRO (INP)	7,1000	0,00%	7,1000	7,1000	7,0500	1 586	11 222	13:52
INSTALKRK (INK)	42,4000	4,18%	41,0000	43,2000	41,0000	2 070	88 153	13:29
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,1100	-4,95%	2,1000	2,2000	2,1000	5 134	10 786	14:08
INTERCARS (CAR)	581,0000	0,87%	584,0000	589,0000	576,0000	613	355 680	13:59
INTERSPPL (IPO)	0,3620	-2,95%	0,3800	0,3810	0,3620	14 220	5 289	14:04
INTROL (INL)	6,9800	0,29%	6,9800	6,9800	6,9000	2 026	14 102	13:24
IPOPEMA (IPE)	2,8300	3,28%	2,7400	2,8300	2,7400	8 005	21 935	12:33
IZOBLOK (IZB)	(28,8000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,7700	-2,58%	3,8500	3,8500	3,7700	6 321	23 946	13:03
IZOSTAL (IZS)	2,5500	0,00%	2,5600	2,5600	2,5200	8 372	21 238	12:58
JRH	(4,8400)	-	-	-	-	-	-	09:00
JSW	23,0200	0,31%	22,7600	23,2000	22,7100	60 845	1 400 511	14:18
JWWINVEST (JWW)	3,1000	2,65%	3,0200	3,1000	3,0200	1 670	5 126	13:04
KCI	0,8860	-1,12%	0,8980	0,9000	0,8860	12 889	11 542	12:00
KDMSHIPING (KDM)	#1,4000	0,00%	-	-	-	-	-	11:30
KERNEL (KER)	17,7000	0,91%	17,5600	17,8000	17,2200	9 382	166 029	14:17
KETY (KTY)	888,5000	-1,00%	898,0000	898,5000	887,0000	3 090	2 752 915	14:16
KGHM (KGH)	133,2000	0,34%	133,0000	135,2000	131,9000	530 918	71 172 702	14:18
KGL	14,3000	-0,69%	14,4000	14,4000	14,3000	7	100	13:23
KINOPOL (KPL)	15,9000	0,32%	15,8500	15,9000	15,8000	5 327	84 648	13:39
KOGENERA (KGN)	59,5000	-0,67%	60,0000	60,0000	58,6000	1 535	91 153	14:13
KOMPAP (KMP)	27,2000	0,00%	27,2000	27,2000	27,0000	209	5 679	14:07
KOMPUTRON (KOM)	5,4400	-0,73%	5,4600	5,5000	5,2400	6 306	33 819	14:13
KPPD (KPD)	31,0000	2,65%	30,2000	31,0000	30,2000	34	1 052	11:05
KRAKCHEM (KCH)	0,9680	2,11%	0,9680	0,9680	0,9680	1 012	980	12:10
KRKA (KRK)	850,0000	0,00%	850,0000	850,0000	848,0000	83	70 544	14:10
KRUK (KRU)	392,6000	0,36%	391,0000	393,3000	388,2000	8 036	3 141 239	14:18
KRVITAMIN (KVT)	9,9000	-1,98%	10,0000	10,0000	9,9000	27	268	13:35
KSGAGRO (KSG)	2,9100	1,39%	2,8700	2,9700	2,7900	18 819	54 298	14:03
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	13:24
LARQ (LRQ)	1,7000	4,94%	1,7000	1,7000	1,7000	2	3	09:00
LENA (LEN)	2,8100	0,00%	2,8100	2,8100	2,7800	1 585	4 417	13:12
LENTEX (LTX)	7,5600	0,00%	7,5600	7,5600	7,5600	2 511	18 983	14:09
LESS (LES)	0,2570	0,00%	0,2570	0,2570	0,2570	211	54	09:00
LIBET (LBT)	1,4200	1,43%	1,4150	1,4200	1,3800	6 638	9 321	13:46
LOKUM (LKD)	21,6000	0,47%	21,5000	21,9000	21,5000	156	3 369	13:56
Reklama
LPP	14 610,0000	0,17%	14 675,0000	14 700,0000	14 520,0000	984	14 376 995	14:16	Reklama
LSISOFT (LSI)	23,6000	0,85%	23,6000	23,6000	23,6000	4	94	11:47
LUBAWA (LBW)	8,8450	0,97%	8,8050	8,9100	8,7600	134 150	1 183 721	14:16
MABION (MAB)	9,8900	0,92%	9,7800	9,9400	9,7800	3 246	32 009	13:57
MAKARONPL (MAK)	19,8600	2,90%	19,3000	20,4500	19,2000	8 907	177 092	14:10
MANGATA (MGT)	67,4000	0,60%	68,6000	70,8000	67,4000	75	5 133	13:16
MANYDEV (MAN)	#0,6300	-10,00%	-	-	-	-	-	13:13
MARVIPOL (MVP)	7,4000	0,82%	7,3200	7,4400	7,3200	3 788	27 785	14:09
MAXCOM (MXC)	6,5000	-1,81%	6,6200	6,6200	6,5000	36	235	13:07
MBANK (MBK)	763,4000	-0,96%	770,8000	771,2000	761,8000	4 759	3 652 272	14:15
MBWS (MBW)	13,7000	0,00%	13,7000	13,7000	13,7000	2	27	09:01
MCI	28,3000	1,43%	28,0000	28,5000	28,0000	1 619	45 612	13:31
MDIENERGIA (MDI)	1,1000	-1,35%	1,1150	1,1150	1,0900	2 505	2 741	10:04
MEDICALG (MDG)	30,9000	4,39%	30,0000	31,9000	28,4000	68 851	2 111 706	14:17
MEDINICE (ICE)	8,0100	1,14%	7,9100	8,0200	7,8000	6 032	47 967	14:11
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	29,4000	2,44%	29,4000	29,8000	28,0000	5 161	149 685	14:11
MERCATOR (MRC)	48,2000	0,84%	47,3500	48,6500	47,3500	2 269	108 964	14:18
MERCOR (MCR)	25,9000	3,60%	25,3000	25,9000	25,3000	3 450	88 041	14:01
MEXPOLSKA (MEX)	3,6200	-3,72%	3,6200	3,6200	3,6200	7	25	11:00
MFO	35,3000	-1,94%	36,2000	36,2000	35,2000	1 070	38 675	13:57
MILKILAND (MLK)	1,9800	4,76%	1,9300	2,0200	1,9000	53 990	106 657	13:35
MILLENNIUM (MIL)	13,6000	-0,73%	13,7000	13,7800	13,5600	250 113	3 420 437	14:12
MIRACULUM (MIR)	0,8700	-1,14%	0,8800	0,8800	0,8660	100	87	10:56
MIRBUD (MRB)	13,9900	-1,41%	14,1800	14,1800	13,9700	36 713	515 594	14:16
MLPGROUP (MLG)	82,0000	0,00%	82,0000	82,0000	82,0000	73	5 986	10:34
MLSYSTEM (MLS)	17,3200	0,70%	17,2200	17,5600	17,2200	3 135	54 612	14:01
MOBRUK (MBR)	298,0000	0,00%	299,0000	300,0000	292,5000	4 252	1 260 184	14:18
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	32,3800	0,31%	32,1000	32,4600	31,3000	1 150	36 838	14:17
MOLECURE (MOC)	5,6500	-0,88%	5,6500	5,7200	5,6000	22 346	125 923	14:18
MONNARI (MON)	5,0200	1,01%	4,8800	5,0400	4,8800	11 328	56 691	13:45
MOSTALPLC (MSP)	15,7000	0,00%	15,7000	15,7000	15,7000	3	47	14:02
MOSTALWAR (MSW)	7,8200	0,00%	7,8800	7,8800	7,6600	1 670	13 115	14:00
MOSTALZAB (MSZ)	6,0400	1,00%	6,0000	6,1000	5,9500	43 867	266 022	14:07
MOVIEGAME (MOV)	15,2800	1,73%	15,0000	15,2800	15,0000	971	14 703	13:51
MURAPOL (MUR)	39,3000	0,77%	39,0000	39,8000	38,9500	6 450	253 232	14:09
MUZA (MZA)	(13,4000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,4600	-0,57%	3,4600	3,4600	3,4600	2	7	09:10
NANOGROUP (NNG)	2,5950	-0,19%	2,6900	2,6900	2,5950	7 093	18 662	13:30
NEUCA (NEU)	677,0000	-0,88%	685,0000	685,0000	672,0000	3 348	2 267 316	14:17
NEWAG (NWG)	70,8000	-0,14%	71,0000	71,0000	70,1000	2 438	172 712	14:17
NEXITY (NXG)	1,9000	2,15%	1,8600	1,9000	1,8400	615	1 164	14:18
NOCTILUCA (NCL)	104,0000	-1,42%	105,0000	107,5000	103,0000	901	94 769	13:28
NOVATURAS (NTU)	7,7600	0,00%	7,7600	7,7600	7,7600	49	380	13:20
NOVAVISGR (NVG)	1,3720	0,44%	1,3660	1,3900	1,3300	24 042	32 469	14:08
NOVITA (NVT)	95,8000	1,70%	94,8000	95,8000	94,8000	161	15 279	12:39
NTCAPITAL (NTC)	0,6500	0,00%	0,6500	0,6600	0,6500	9 580	6 239	12:07
NTTSYSTEM (NTT)	10,4000	0,00%	10,3000	10,7000	10,3000	9 174	95 436	14:09
ODLEWNIE (ODL)	9,0400	0,00%	9,1600	9,1600	9,0400	636	5 781	13:19
ONDE (OND)	10,0000	0,40%	9,9600	10,0800	9,9400	2 956	29 517	14:12
ONESANO (ONO)	0,9180	3,15%	0,8880	0,9180	0,8860	4 561	4 085	11:22
OPONEO.PL (OPN)	93,0000	0,00%	93,4000	94,4000	92,2000	16 149	1 504 441	14:02
OPTEAM (OPM)	3,7200	-2,62%	3,7400	3,7400	3,7000	2 154	8 055	12:43
ORANGEPL (OPL)	8,8880	-0,18%	8,9040	8,9160	8,8180	165 659	1 468 521	14:13
ORCOGROUP (OPG)	4,2800	-4,89%	4,2800	4,2800	4,2800	10	43	10:43
ORZBIALY (OBL)	#39,8000	6,42%	-	-	-	-	-	13:22
OTLOG (OTS)	15,1000	-0,26%	15,1400	15,1400	15,0200	1 129	16 987	13:37
OTMUCHOW (OTM)	5,1600	0,00%	5,1600	5,1600	5,1600	48	248	09:00
PAMAPOL (PMP)	2,6000	1,96%	2,5900	2,6500	2,5500	2 510	6 569	13:21
PANOVA (NVA)	15,7000	0,32%	15,8000	15,8000	15,7000	17	267	12:57
PASSUS (PAS)	57,0000	-1,72%	58,0000	58,0000	57,0000	655	37 565	13:07
PATENTUS (PAT)	3,4900	0,87%	3,4900	3,5000	3,3600	8 517	29 283	13:56
PBG	#0,0200	11,11%	-	-	-	-	-	12:21
PBSFINANSE (PBF)	0,7000	7,69%	0,7000	0,7000	0,7000	3 740	2 618	11:30
PCCEXOL (PCX)	2,6300	-1,50%	2,6700	2,6700	2,6300	3 614	9 525	13:40
PCCROKITA (PCR)	69,9000	1,90%	68,8000	69,9000	68,6000	2 106	145 688	14:14
PCFGROUP (PCF)	5,2000	1,56%	5,1200	5,2200	5,0800	15 409	79 241	13:23
PEKABEX (PBX)	16,7500	-4,01%	17,4500	17,4500	16,5500	18 968	324 233	14:15
PEKAO (PEO)	185,1500	0,11%	184,0500	186,5000	182,9000	239 970	44 490 766	14:18
Reklama
PEPCO (PCO)	20,8800	-1,14%	21,1200	21,1200	20,5200	673 789	14 011 256	14:18	Reklama
PEPEES (PPS)	0,9750	-2,50%	1,0100	1,0100	0,9750	6 867	6 891	11:37
PGE	11,7450	-0,34%	11,7350	11,8900	11,6550	564 025	6 634 020	14:16
PGFGROUP (PGV)	0,6060	-0,66%	0,6200	0,6720	0,5580	264 034	160 828	14:16
PHARMENA (PHR)	3,4400	-1,71%	3,4900	3,4900	3,4400	13	45	11:09
PHN	9,9000	-1,00%	9,8800	10,0000	9,8800	1 083	10 797	12:28
PHOTON (PEN)	3,2800	0,00%	3,3200	3,3200	3,2500	8 197	26 966	13:38
PKNORLEN (PKN)	87,7500	0,91%	86,9000	87,9300	86,4000	1 438 242	125 889 906	14:18
PKOBP (PKO)	77,5600	-0,41%	77,8000	78,5000	77,3400	515 051	40 123 422	14:18
PKPCARGO (PKP)	15,4800	-1,21%	15,6700	15,7600	15,4700	15 879	246 748	14:13
PLAYWAY (PLW)	290,5000	0,17%	290,0000	296,0000	289,5000	1 036	302 751	14:09
PLAZACNTR (PLZ)	2,5100	2,45%	2,4500	2,5100	2,4500	5 851	14 435	13:07
PMPG (PGM)	2,2400	-8,57%	2,4500	2,4500	2,2400	8 130	19 120	14:10
POLENERGIA (PEP)	60,6000	1,68%	60,2000	60,6000	60,0000	709	42 808	14:03
POLICE (PCE)	9,1400	-0,44%	9,1600	9,1600	9,0200	427	3 902	14:17
POLIMEXMS (PXM)	4,5900	-0,76%	4,6250	4,6300	4,5500	201 702	923 584	14:15
POLTREG (PTG)	32,6000	2,84%	32,9000	33,0000	32,0000	712	22 886	14:12
POLWAX (PWX)	1,4600	-0,34%	1,4700	1,4700	1,4600	1 020	1 489	13:00
PRAGMAINK (PRI)	3,4200	0,00%	3,4200	3,4200	3,4000	2 215	7 555	11:44
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,4000	0,00%	22,4000	22,4000	22,4000	1	22	09:00
PROJPRZEM (PJP)	16,8500	-0,88%	16,4000	16,8500	16,4000	338	5 694	11:34
PROTEKTOR (PRT)	1,2300	1,65%	1,2300	1,2300	1,2300	6 190	7 614	13:50
PTWP (PTW)	99,0000	-5,71%	105,0000	105,0000	99,0000	140	13 959	13:17
PULAWY (ZAP)	52,2000	0,00%	51,0000	52,2000	51,0000	207	10 774	11:23
PURE (PUR)	5,6550	21,61%	4,6500	5,8000	4,6000	175 590	954 376	14:12
PZU	59,6400	-0,70%	60,0000	60,1000	59,5600	309 159	18 499 272	14:18
QNATECHNO (QNA)	27,7000	-1,42%	28,5000	28,5000	27,5000	372	10 516	13:20
QUANTUM (QNT)	27,6000	0,00%	27,6000	27,6000	27,6000	6	166	13:50
QUERCUS (QRS)	11,0000	1,38%	10,8500	11,0000	10,8500	1 113	12 155	13:29
RAEN (RAE)	0,3200	5,79%	0,3025	0,3200	0,3020	54 019	16 761	13:03
RAFAKO (RFK)	0,1866	0,21%	0,1894	0,1980	0,1864	3 692 424	706 641	14:18
RAFAMET (RAF)	67,5000	-3,57%	70,0000	70,0000	65,5000	2 107	141 511	14:06
RAINBOW (RBW)	128,6000	-0,62%	129,8000	130,0000	127,8000	30 276	3 900 438	14:16
RANKPROGR (RNK)	4,0500	-1,22%	4,1450	4,1450	4,0350	4 508	18 280	13:10
RAWLPLUG (RWL)	16,1000	-2,13%	16,4500	16,4500	16,1000	509	8 199	11:31
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	13:31
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0580	0,00%	-	-	-	-	-	12:21
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	2	2	09:01
RELPOL (RLP)	5,1200	-1,54%	5,1800	5,1800	5,1200	4 130	21 193	13:40
REMAK (RMK)	13,2000	0,76%	13,2000	13,2000	13,2000	2	26	09:00
RENDER (RND)	87,0000	-2,03%	88,8000	88,8000	85,0000	385	33 391	14:18
ROPCZYCE (RPC)	27,1000	0,74%	27,1000	27,1000	26,9000	60	1 624	13:14
RYVU (RVU)	31,0500	0,81%	30,9500	31,6000	30,5000	32 169	1 000 345	14:18
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,6000	-0,88%	22,8000	22,8000	22,5000	309	6 975	14:12
SANPL (SPL)	503,2000	-0,04%	500,2000	505,2000	498,3000	13 419	6 737 165	14:18
SANTANDER (SAN)	30,6000	0,00%	30,4800	30,6000	30,4800	80	2 444	14:15
SANWIL (SNW)	(1,2750)	-	-	-	-	-	-	09:00
SCPFL (SCP)	160,0000	-1,84%	163,0000	163,6000	159,0000	291	46 768	13:50
SECOGROUP (SWG)	(29,8000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4000	0,00%	8,3600	8,4200	8,3400	4 206	35 305	13:57
SELENAFM (SEL)	35,6000	-0,28%	35,7000	35,8000	35,2000	765	27 130	13:23
SELVITA (SLV)	29,7000	4,21%	28,9000	30,6000	28,9000	121 049	3 620 763	14:18
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4800	-3,03%	0,4950	0,4950	0,4620	105 877	50 887	14:16
SHOPER (SHO)	49,9000	0,20%	49,7000	50,6000	49,4000	8 432	420 921	13:36
SILVAIR-REGS (SVRS)	6,0000	9,09%	5,9000	6,0000	5,7000	12 002	71 579	10:59
SILVANO (SFG)	(5,4000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7500	0,00%	1,7500	1,7500	1,7500	50	88	09:33
SKARBIEC (SKH)	27,5000	-1,43%	27,9000	27,9000	27,5000	558	15 429	13:53
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	82,0000	-0,73%	82,6000	83,8000	82,0000	166	13 702	10:45
SOHODEV (SHD)	0,4480	5,16%	0,4480	0,4480	0,4480	20 528	9 197	12:38
SONEL (SON)	17,1000	0,29%	17,1500	17,4000	17,0000	852	14 593	13:34
SOPHARMA (SPH)	(15,3000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	584,0000	-0,68%	588,0000	596,0000	582,0000	84	49 382	13:16
STALEXP (STX)	3,1500	1,78%	3,0900	3,1500	3,0750	91 797	285 313	14:18
STALPROD (STP)	252,0000	0,00%	251,0000	252,0000	251,0000	22	5 525	11:42
Reklama
STALPROFI (STF)	8,4800	-0,47%	8,5200	8,5600	8,4800	8 366	71 166	13:47	Reklama
STAPORKOW (ZUK)	3,1800	1,27%	3,1800	3,1800	3,1800	155	493	12:30
STARHEDGE (SHG)	#0,2520	-13,10%	-	-	-	-	-	11:30
SUNEX (SNX)	7,3100	-2,66%	7,4600	7,5000	7,3100	4 495	33 384	14:12
SYGNITY (SGN)	112,0000	-3,45%	116,0000	116,0000	110,0000	1 498	168 180	14:12
SYNEKTIK (SNT)	200,0000	1,32%	196,5000	200,0000	195,4000	14 654	2 913 727	14:18
TALEX (TLX)	20,6000	-0,96%	20,8000	20,8000	20,0000	18	369	12:54
TARCZYNSKI (TAR)	120,0000	0,00%	120,5000	120,5000	120,0000	326	39 126	13:07
TATRY (TMR)	90,0000	9,76%	90,0000	90,0000	90,0000	3	270	10:38
TAURONPE (TPE)	8,5800	-1,47%	8,7000	8,7000	8,5560	223 249	1 922 120	14:16
TBULL (TBL)	(4,2600)	-	-	-	-	-	-	11:30
TENDERHUT (THG)	6,3800	-1,54%	6,3800	6,3800	6,3800	2 201	14 042	14:07
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	192	138	12:38
TESGAS (TSG)	2,3900	3,02%	2,3900	2,3900	2,3600	644	1 538	13:09
TEXT (TXT)	55,1500	0,27%	55,0000	56,3000	54,9500	51 680	2 861 849	14:18
TORPOL (TOR)	37,1000	-0,13%	36,8500	37,2000	36,8000	6 226	230 011	14:00
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	9,3000	1,53%	9,1000	9,3600	9,0000	61 757	570 914	14:18
TRAKCJA (TRK)	2,1600	-2,70%	2,1750	2,2100	2,1550	42 693	92 895	14:16
TRANSPOL (TRN)	4,3500	-1,14%	4,4200	4,4200	4,3500	606	2 638	13:16
TRITON (TRI)	(3,6600)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	82,0000	-1,09%	82,9000	82,9000	81,9000	5 401	444 145	14:04
ULMA (ULM)	60,5000	-0,82%	60,5000	60,5000	60,5000	82	4 961	10:50
ULTGAMES (ULG)	12,2000	0,41%	12,2000	12,4500	12,2000	3 942	48 715	14:04
UNFOLD (UNF)	1,1200	0,00%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	11,1000	0,00%	11,1000	11,2000	11,0000	3 982	44 159	13:38
UNICREDIT (UCG)	245,1500	-3,88%	245,1500	245,1500	245,1500	7	1 716	11:29
UNIMA (U2K)	7,9600	-2,69%	8,1400	8,1400	7,9600	14 183	114 177	13:21
UNIMOT (UNT)	141,0000	-0,14%	141,0000	142,0000	140,8000	634	89 686	14:16
URTESTE (URT)	49,6000	0,81%	49,6000	50,0000	49,6000	352	17 480	10:14
VERCOM (VRC)	117,6000	-2,81%	120,4000	121,0000	117,4000	2 189	259 032	14:15
VIGOPHOTN (VGO)	498,0000	-1,19%	504,0000	512,0000	494,0000	476	238 272	13:30
VINDEXUS (VIN)	11,6500	-1,27%	11,7000	11,8000	11,6500	1 602	18 780	14:13
VISTAL (VTL)	#0,3480	-42,00%	-	-	-	-	-	11:30
VIVID (VVD)	0,5300	0,76%	0,5300	0,5340	0,5240	8 700	4 565	12:06
VOTUM (VOT)	45,0500	0,90%	44,5500	45,1500	44,3000	13 955	623 713	14:15
VOXEL (VOX)	174,0000	1,52%	171,8000	175,0000	171,8000	19 687	3 409 310	14:15
VRG	3,8100	0,00%	3,8000	3,8100	3,7800	533 081	2 025 675	14:11
WARIMPEX (WXF)	2,6500	-2,57%	2,7000	2,7000	2,6000	4 638	12 423	13:30
WASKO (WAS)	1,7800	0,56%	1,7850	1,7900	1,7550	1 344	2 381	12:51
WAWEL (WWL)	646,0000	0,31%	658,0000	670,0000	646,0000	14	9 264	11:24
WIELTON (WLT)	6,3200	-0,16%	6,3300	6,3500	6,2400	89 870	564 933	14:11
WIKANA (WIK)	6,9000	-1,43%	6,8500	7,0000	6,8500	1 369	9 392	14:13
WINVEST (WIS)	0,2520	-21,25%	0,2520	0,2520	0,2520	32 846	8 277	13:36
WIRTUALNA (WPL)	80,0000	-0,50%	80,4000	81,5000	79,7000	7 340	588 770	14:18
WITTCHEN (WTN)	18,9600	0,74%	18,8200	19,0800	18,8000	6 166	116 765	14:17
XPLUS (XPL)	3,6400	3,70%	3,5200	3,7800	3,5200	3 044	11 002	12:45
XTPL (XTP)	76,9000	-1,41%	79,7000	81,2000	76,8000	1 180	91 289	14:00
XTRADEBDM (XTB)	72,1600	0,39%	72,0000	72,3200	71,4000	95 051	6 837 029	14:18
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,1300	2,32%	20,8000	21,2000	20,6200	769 057	16 120 239	14:18
ZAMET (ZMT)	0,8460	0,71%	0,8480	0,8500	0,8340	11 944	9 994	13:52
ZEPAK (ZEP)	24,1000	-2,63%	24,8000	24,8000	24,0500	20 362	492 607	14:18
ZREMB (ZRE)	6,7000	2,29%	6,5500	6,9800	6,5500	26 644	179 872	14:13
ZUE	9,9000	-1,00%	9,9200	10,0000	9,9000	2 183	21 612	11:32

Harmonogram sesji

08:30

Faza przed otwarciem

09:00 Otwarcie

Faza notowań ciągłych

16:50

Faza przed zakmnięciem

17:00 Zamknięcie

Dogrywka

17:05

Notowania GPW Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Notowania akcji

Harmonogram sesji

Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.